株価チャート
2017/09/04~2018/01/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 | 8/1, 株式分割 1→2 |
2018 |
01/31 | 595 | 623 | 595 | 615 | +0.82% | 386,000 | 262億2483万 | +4.59% | 31.35 | 6.39 |
01/30 | 625 | 630 | 600 | 610 | -2.63% | 556,000 | 260億1162万 | +4.45% | 31.1 | 6.33 |
01/29 | 639 | 642 | 625 | 627 | -0.4% | 247,200 | 267億1521万 | +8.2% | 31.94 | 6.51 |
01/26 | 620 | 635 | 620 | 629 | +1.78% | 334,800 | 268億2181万 | +9.77% | 32.07 | 6.53 |
01/25 | 609 | 620 | 604 | 618 | +1.64% | 390,600 | 263億5275万 | +8.8% | 31.51 | 6.42 |
01/24 | 601 | 613 | 601 | 608 | +1% | 226,400 | 259億2633万 | +7.99% | 31 | 6.31 |
01/23 | 614 | 615 | 602 | 602 | -0.33% | 237,000 | 256億7048万 | +7.31% | 30.69 | 6.25 |
01/22 | 595 | 612 | 595 | 604 | +2.37% | 418,800 | 257億5576万 | +8.24% | 30.79 | 6.27 |
01/19 | 607 | 617 | 585 | 590 | -2.72% | 483,800 | 251億5878万 | +6.31% | 30.08 | 6.13 |
01/18 | 638 | 648 | 606 | 607 | -4.19% | 883,800 | 258億6237万 | +9.67% | 30.92 | 6.3 |
01/17 | 645 | 658 | 633 | 633 | -1.86% | 495,600 | 269億9238万 | +15.09% | 32.27 | 6.57 |
01/16 | 658 | 674 | 626 | 645 | -1.6% | 1,144,800 | 275億409万 | +18.13% | 32.88 | 6.7 |
01/15 | 630 | 658 | 619 | 656 | +6.5% | 1,297,000 | 279億5183万 | +20.72% | 33.42 | 6.81 |
01/12 | 600 | 619 | 600 | 616 | +2.93% | 868,200 | 262億4615万 | +14.41% | 31.38 | 6.39 |
01/11 | 593 | 600 | 584 | 598 | +2.13% | 752,200 | 254億9991万 | +11.99% | 30.49 | 6.21 |
01/10 | 580 | 592 | 573 | 586 | +2.9% | 679,000 | 249億6689万 | +10.26% | 29.85 | 6.08 |
01/09 | 578 | 582 | 565 | 569 | -0.78% | 500,000 | 242億6329万 | +7.56% | 29.01 | 5.91 |
01/05 | 560 | 582 | 560 | 574 | +3.8% | 755,200 | 244億5518万 | +8.62% | 29.24 | 5.96 |
01/04 | 557 | 567 | 547 | 553 | +0.55% | 464,600 | 235億5970万 | +5.04% | 28.17 | 5.74 |
2017 |
12/29 | 534 | 550 | 534 | 550 | +4.17% | 497,000 | 234億3177万 | +4.47% | 28.01 | 5.71 |
12/28 | 545 | 545 | 528 | 528 | -3.21% | 341,000 | 224億9365万 | +0.29% | 26.89 | 5.48 |
12/27 | 522 | 553 | 522 | 545 | +4.31% | 717,600 | 232億3989万 | +3.81% | 27.78 | 5.66 |
12/26 | 508 | 524 | 505 | 523 | +3.06% | 893,400 | 222億8044万 | -0.29% | 26.64 | 5.43 |
12/25 | 520 | 528 | 507 | 507 | -2.31% | 521,000 | 216億1949万 | -3.24% | 25.85 | 5.27 |
12/22 | 524 | 524 | 510 | 519 | +3.8% | 970,200 | 221億3119万 | -1.14% | 26.46 | 5.39 |
12/21 | 493 | 506 | 492 | 500 | +2.04% | 625,200 | 213億2100万 | -4.76% | 25.49 | 5.19 |
12/20 | 491 | 495 | 488 | 490 | -0.1% | 471,200 | 208億9458万 | -6.67% | 24.98 | 5.09 |
12/19 | 488 | 508 | 488 | 491 | +0.62% | 1,013,000 | 209億1590万 | -6.75% | 25.01 | 5.09 |
12/18 | 494 | 496 | 483 | 488 | -3.47% | 1,498,200 | 207億8797万 | -7.67% | 24.85 | 5.06 |
12/15 | 525 | 529 | 500 | 505 | -6.91% | 1,787,400 | 215億3421万 | -4.72% | 25.75 | 5.24 |
12/14 | 539 | 543 | 532 | 543 | +0.56% | 563,600 | 231億3328万 | +2.17% | 27.66 | 5.63 |
12/13 | 534 | 540 | 527 | 540 | +1.03% | 401,600 | 230億535万 | +1.6% | 27.5 | 5.6 |
12/12 | 542 | 545 | 531 | 534 | -0.93% | 411,200 | 227億7082万 | +0.56% | 27.22 | 5.55 |
12/11 | 529 | 542 | 525 | 539 | +1.51% | 567,800 | 229億8403万 | +1.51% | 27.48 | 5.6 |
12/08 | 535 | 543 | 526 | 531 | -0.47% | 614,000 | 226億4290万 | -0.19% | 27.07 | 5.51 |
12/07 | 548 | 551 | 532 | 534 | -3.09% | 783,200 | 227億4950万 | -0.09% | 27.2 | 5.54 |
12/06 | 544 | 565 | 544 | 551 | +2.04% | 753,400 | 234億7442万 | +2.71% | 28.07 | 5.72 |
12/05 | 533 | 547 | 528 | 540 | +2.66% | 583,800 | 230億535万 | +0.47% | 27.5 | 5.6 |
12/04 | 529 | 543 | 525 | 526 | +0.29% | 663,200 | 224億837万 | -2.5% | 26.79 | 5.46 |
12/01 | 528 | 529 | 522 | 524 | -2.06% | 380,400 | 223億4440万 | -3.14% | 26.71 | 5.44 |
11/30 | 535 | 537 | 524 | 535 | +1.13% | 323,400 | 228億1347万 | -1.47% | 27.27 | 5.56 |
11/29 | 535 | 541 | 525 | 529 | -1.76% | 528,600 | 225億5761万 | -2.76% | 26.97 | 5.49 |
11/28 | 549 | 552 | 532 | 539 | -1.91% | 281,000 | 229億6271万 | -1.37% | 27.45 | 5.59 |
11/27 | 540 | 554 | 540 | 549 | +1.86% | 531,000 | 234億1045万 | +0.37% | 27.99 | 5.7 |
11/24 | 520 | 548 | 520 | 539 | +3.75% | 487,600 | 229億8403万 | -1.82% | 27.48 | 5.6 |
11/22 | 519 | 530 | 514 | 520 | +0.68% | 285,600 | 221億5251万 | -5.72% | 26.48 | 5.39 |
11/21 | 526 | 527 | 513 | 516 | -2.18% | 313,400 | 220億327万 | -6.69% | 26.31 | 5.36 |
11/20 | 518 | 533 | 517 | 528 | +1.44% | 287,200 | 224億9365万 | -4.95% | 26.89 | 5.48 |
11/17 | 520 | 540 | 516 | 520 | +0.78% | 366,200 | 221億7384万 | -6.64% | 26.51 | 5.4 |
11/16 | 499 | 521 | 497 | 516 | +3.1% | 323,600 | 220億327万 | -7.86% | 26.31 | 5.36 |
11/15 | 523 | 525 | 495 | 501 | -4.39% | 752,800 | 213億4232万 | -11.1% | 25.52 | 5.2 |
11/14 | 535 | 538 | 521 | 524 | -2.15% | 286,200 | 223億2308万 | -7.67% | 26.69 | 5.44 |
11/13 | 536 | 541 | 526 | 535 | -0.19% | 481,800 | 228億1347万 | -5.98% | 27.27 | 5.56 |
11/10 | 531 | 538 | 530 | 536 | -0.28% | 362,400 | 228億5611万 | -6.13% | 27.33 | 5.57 |
11/09 | 550 | 552 | 535 | 538 | -1.83% | 433,600 | 229億2007万 | -6.36% | 27.4 | 5.58 |
11/08 | 539 | 552 | 539 | 548 | +1.77% | 375,800 | 233億4649万 | -5.11% | 27.91 | 5.69 |
11/07 | 532 | 540 | 532 | 538 | +0.84% | 455,200 | 229億4139万 | -6.92% | 27.43 | 5.59 |
11/06 | 561 | 563 | 532 | 534 | -5.83% | 1,093,600 | 227億4950万 | -7.86% | 27.2 | 5.54 |
11/02 | 571 | 581 | 565 | 567 | -1.22% | 334,000 | 241億5669万 | -2.16% | 28.88 | 5.88 |
11/01 | 584 | 584 | 572 | 574 | -1.71% | 246,000 | 244億5518万 | -0.78% | 29.24 | 5.96 |
10/31 | 581 | 587 | 573 | 584 | +0.26% | 379,000 | 24億8816万 | +0.95% | 2.33 | 0.47 |
10/30 | 584 | 597 | 579 | 582 | +0.52% | 452,400 | 24億8176万 | +1.04% | 2.33 | 0.47 |
10/27 | 575 | 582 | 570 | 579 | +0.87% | 297,400 | 24億6897万 | +0.7% | 2.31 | 0.47 |
10/26 | 564 | 582 | 563 | 574 | +1.86% | 458,600 | 24億4765万 | 0% | 2.29 | 0.47 |
10/25 | 572 | 572 | 562 | 564 | -1.66% | 350,000 | 24億287万 | -1.49% | 2.25 | 0.46 |
10/24 | 577 | 589 | 572 | 573 | +0.09% | 286,600 | 24億4338万 | +0.17% | 2.29 | 0.47 |
10/23 | 579 | 581 | 563 | 573 | -1.04% | 500,800 | 24億4125万 | +0.26% | 2.29 | 0.47 |
10/20 | 575 | 589 | 574 | 579 | -0.26% | 337,000 | 24億6683万 | +1.14% | 2.31 | 0.47 |
10/19 | 600 | 605 | 578 | 580 | -2.36% | 544,000 | 24億7323万 | -0.17% | 2.32 | 0.47 |
10/18 | 577 | 597 | 577 | 594 | +2.59% | 404,800 | 25億3293万 | +0.51% | 2.37 | 0.48 |
10/17 | 566 | 587 | 563 | 579 | +2.3% | 421,600 | 24億6897万 | -3.34% | 2.31 | 0.47 |
10/16 | 574 | 574 | 556 | 566 | -1.65% | 528,200 | 24億1353万 | -6.91% | 2.26 | 0.46 |
10/13 | 580 | 586 | 575 | 576 | -1.46% | 485,400 | 24億5404万 | -6.73% | 2.3 | 0.47 |
10/12 | 599 | 601 | 583 | 584 | -1.43% | 545,800 | 24億9029万 | -6.71% | 2.33 | 0.48 |
10/11 | 600 | 604 | 590 | 593 | -0.59% | 373,200 | 25億2653万 | -6.55% | 2.37 | 0.48 |
10/10 | 595 | 615 | 595 | 596 | +1.02% | 438,600 | 25億4146万 | -7.31% | 2.38 | 0.49 |
10/06 | 581 | 595 | 580 | 590 | +2.08% | 582,200 | 25億1587万 | -9.65% | 2.36 | 0.48 |
10/05 | 611 | 619 | 577 | 578 | -5.86% | 1,378,000 | 24億6470万 | -12.95% | 2.31 | 0.47 |
10/04 | 615 | 646 | 609 | 614 | +0.82% | 1,829,200 | 26億1821万 | -8.9% | 2.45 | 0.5 |
10/03 | 580 | 619 | 580 | 609 | +5% | 1,580,200 | 25億9689万 | -10.96% | 2.43 | 0.5 |
10/02 | 568 | 583 | 566 | 580 | +4.32% | 1,173,800 | 24億7323万 | -16.43% | 2.32 | 0.47 |
09/29 | 544 | 569 | 540 | 556 | +3.93% | 1,531,000 | 23億7089万 | -21.13% | 2.22 | 0.45 |
09/28 | 549 | 556 | 532 | 535 | -2.46% | 1,276,800 | 22億8134万 | -25.38% | 2.14 | 0.44 |
09/27 | 555 | 557 | 544 | 549 | -1.53% | 800,800 | 23億3891万 | -24.76% | 2.19 | 0.45 |
09/26 | 549 | 563 | 549 | 557 | +1% | 688,800 | 23億7515万 | -24.73% | 2.23 | 0.45 |
09/25 | 558 | 558 | 547 | 552 | +0.09% | 678,000 | 23億5170万 | -26.47% | 2.2 | 0.45 |
09/22 | 548 | 562 | 544 | 551 | +0.82% | 1,236,200 | 23億4957万 | -27.6% | 2.2 | 0.45 |
09/21 | 543 | 553 | 543 | 547 | +1.11% | 891,200 | 23億3038万 | -29.3% | 2.18 | 0.44 |
09/20 | 553 | 555 | 540 | 541 | -1.46% | 1,033,000 | 23億480万 | -30.97% | 2.16 | 0.44 |
09/19 | 561 | 567 | 545 | 549 | +1.01% | 3,329,200 | 23億3891万 | -30.92% | 2.19 | 0.45 |
09/15 | 576 | 579 | 531 | 543 | -10.62% | 7,824,000 | 23億1546万 | -32.38% | 2.17 | 0.44 |
09/14 | 608 | 608 | 608 | 608 | -24.77% | 110,800 | 25億9050万 | -25.37% | 2.43 | 0.49 |
09/13 | 830 | 830 | 801 | 808 | -1.64% | 513,800 | 34億4334万 | -1.88% | 3.23 | 0.66 |
09/12 | 816 | 837 | 810 | 821 | +1.8% | 368,400 | 35億90万 | -0.48% | 3.28 | 0.67 |
09/11 | 805 | 815 | 798 | 807 | +1.9% | 223,600 | 34億3907万 | -2.36% | 3.22 | 0.66 |
09/08 | 790 | 798 | 785 | 792 | 0% | 125,000 | 33億7511万 | -4.52% | 3.16 | 0.64 |
09/07 | 805 | 811 | 787 | 792 | -1.37% | 216,800 | 33億7511万 | -4.75% | 3.16 | 0.64 |
09/06 | 769 | 809 | 765 | 803 | +1.84% | 303,600 | 34億2202万 | -3.78% | 3.21 | 0.65 |
09/05 | 811 | 824 | 786 | 788 | -3.67% | 414,800 | 33億6018万 | -5.63% | 3.15 | 0.64 |
09/04 | 843 | 845 | 812 | 818 | -4.22% | 354,000 | 34億8811万 | -2.27% | 3.27 | 0.67 |